8,360.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,430 | 8,360 | 8,360 | 8,450 | 8,240 | 70,833 |
| August 21, 2025 | 8,230 | 8,370 | 8,370 | 8,400 | 8,200 | 108,737 |
| August 20, 2025 | 8,380 | 8,270 | 8,270 | 8,550 | 7,970 | 211,903 |
| August 19, 2025 | 8,900 | 8,560 | 8,560 | 8,900 | 8,560 | 85,411 |
| August 18, 2025 | 8,910 | 8,870 | 8,870 | 8,930 | 8,780 | 71,945 |
| August 14, 2025 | 8,930 | 8,910 | 8,910 | 8,980 | 8,840 | 38,727 |
| August 13, 2025 | 8,950 | 8,900 | 8,900 | 9,000 | 8,750 | 70,524 |
| August 12, 2025 | 8,800 | 8,880 | 8,880 | 9,120 | 8,800 | 99,272 |
| August 11, 2025 | 9,000 | 8,800 | 8,800 | 9,000 | 8,770 | 66,012 |
| August 08, 2025 | 9,100 | 9,000 | 9,000 | 9,100 | 8,950 | 69,190 |
| August 07, 2025 | 9,020 | 9,100 | 9,100 | 9,100 | 8,860 | 130,025 |
| August 06, 2025 | 8,780 | 8,880 | 8,880 | 8,890 | 8,680 | 74,133 |
| August 05, 2025 | 8,670 | 8,780 | 8,780 | 8,880 | 8,580 | 181,120 |
| August 04, 2025 | 8,450 | 8,620 | 8,620 | 8,680 | 8,370 | 249,994 |
| August 01, 2025 | 8,910 | 8,440 | 8,440 | 8,910 | 8,440 | 284,191 |
| July 31, 2025 | 9,320 | 8,970 | 8,970 | 9,320 | 8,910 | 125,885 |
| July 30, 2025 | 8,940 | 9,090 | 9,090 | 9,330 | 8,650 | 302,831 |
| July 29, 2025 | 8,720 | 8,870 | 8,870 | 8,910 | 8,560 | 309,447 |
| July 28, 2025 | 9,300 | 8,720 | 8,720 | 9,300 | 8,500 | 301,301 |
| July 25, 2025 | 9,400 | 9,280 | 9,280 | 9,630 | 9,280 | 142,700 |
| July 24, 2025 | 9,610 | 9,410 | 9,410 | 9,680 | 9,260 | 370,970 |
| July 23, 2025 | 9,850 | 9,610 | 9,610 | 9,890 | 9,470 | 315,623 |
| July 22, 2025 | 10,020 | 9,850 | 9,850 | 10,200 | 9,750 | 188,367 |
| July 21, 2025 | 9,900 | 9,970 | 9,970 | 10,260 | 9,810 | 217,857 |
| July 18, 2025 | 10,410 | 10,050 | 10,050 | 10,410 | 9,840 | 410,603 |
| July 17, 2025 | 10,320 | 10,400 | 10,400 | 10,550 | 10,170 | 374,622 |
| July 16, 2025 | 10,720 | 10,430 | 10,430 | 10,920 | 10,300 | 401,720 |
| July 15, 2025 | 11,060 | 10,920 | 10,920 | 11,060 | 10,250 | 618,190 |
| July 14, 2025 | 10,030 | 10,960 | 10,960 | 10,990 | 9,800 | 872,261 |
| July 11, 2025 | 9,950 | 10,030 | 10,030 | 10,110 | 9,840 | 365,042 |
| July 10, 2025 | 9,200 | 9,860 | 9,860 | 10,370 | 9,070 | 1.27M |
| July 09, 2025 | 8,840 | 9,180 | 9,180 | 9,460 | 8,650 | 706,362 |
| July 08, 2025 | 8,100 | 8,710 | 8,710 | 8,710 | 8,030 | 511,574 |
| July 07, 2025 | 8,060 | 8,100 | 8,100 | 8,170 | 8,000 | 97,533 |
| July 04, 2025 | 8,320 | 8,060 | 8,060 | 8,380 | 7,990 | 223,787 |
| July 03, 2025 | 8,300 | 8,320 | 8,320 | 8,360 | 8,200 | 125,675 |
| July 02, 2025 | 8,480 | 8,280 | 8,280 | 8,480 | 8,140 | 162,005 |
| July 01, 2025 | 8,290 | 8,380 | 8,380 | 8,550 | 8,250 | 226,322 |
| June 30, 2025 | 8,270 | 8,290 | 8,290 | 8,370 | 8,160 | 62,855 |
| June 27, 2025 | 8,300 | 8,240 | 8,240 | 8,400 | 8,150 | 65,780 |
| June 26, 2025 | 8,540 | 8,300 | 8,300 | 8,550 | 8,130 | 189,753 |
| June 25, 2025 | 8,490 | 8,540 | 8,540 | 8,570 | 8,340 | 278,436 |
| June 24, 2025 | 8,420 | 8,410 | 8,410 | 8,610 | 8,340 | 311,743 |
| June 23, 2025 | 8,050 | 8,300 | 8,300 | 8,370 | 7,800 | 126,503 |
| June 20, 2025 | 8,300 | 8,210 | 8,210 | 8,300 | 8,030 | 96,448 |
| June 19, 2025 | 8,400 | 8,230 | 8,230 | 8,450 | 8,080 | 99,431 |
| June 18, 2025 | 8,280 | 8,280 | 8,280 | 8,500 | 8,210 | 123,835 |
| June 17, 2025 | 8,500 | 8,320 | 8,320 | 8,640 | 8,140 | 216,970 |
| June 16, 2025 | 8,010 | 8,300 | 8,300 | 8,310 | 8,000 | 190,460 |
| June 13, 2025 | 8,040 | 8,020 | 8,020 | 8,200 | 7,870 | 258,053 |
| June 12, 2025 | 7,950 | 7,910 | 7,910 | 8,170 | 7,840 | 217,606 |
| June 11, 2025 | 7,880 | 7,860 | 7,860 | 7,950 | 7,650 | 194,098 |
| June 10, 2025 | 7,950 | 7,870 | 7,870 | 8,000 | 7,730 | 184,321 |
| June 09, 2025 | 7,910 | 8,020 | 8,020 | 8,310 | 7,910 | 140,565 |
| June 05, 2025 | 8,000 | 7,900 | 7,900 | 8,000 | 7,660 | 107,942 |
| June 04, 2025 | 7,700 | 7,850 | 7,850 | 8,040 | 7,620 | 229,635 |
| June 02, 2025 | 7,470 | 7,470 | 7,470 | 7,830 | 7,240 | 338,662 |
| May 30, 2025 | 7,650 | 7,420 | 7,420 | 7,650 | 7,380 | 160,626 |
| May 29, 2025 | 6,860 | 7,400 | 7,400 | 7,440 | 6,860 | 385,570 |
| May 28, 2025 | 6,550 | 6,720 | 6,720 | 6,880 | 6,500 | 153,858 |